Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 320.05
-1.35 (-0.42%)
Nov 14, 2025, 5:35 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 321.35 | 321.35 | 314.00 | 320.05 | 320.05 | 1.91% | 372 |
| Nov 13, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - | 310 |
| Nov 12, 2025 | 318.05 | 319.50 | 314.05 | 314.05 | 314.05 | -0.87% | 643 |
| Nov 11, 2025 | 314.30 | 317.10 | 314.30 | 316.80 | 316.80 | 2.06% | 354 |
| Nov 10, 2025 | 307.35 | 310.40 | 306.75 | 310.40 | 310.40 | 6.58% | 1,009 |
| Nov 7, 2025 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - | 190 |
| Nov 6, 2025 | 302.05 | 302.05 | 291.15 | 291.25 | 291.25 | -3.83% | 862 |
| Nov 5, 2025 | 303.45 | 305.75 | 302.25 | 302.85 | 302.85 | 0.25% | 760 |
| Nov 4, 2025 | 301.70 | 302.10 | 297.30 | 302.10 | 302.10 | -0.80% | 1,144 |
| Nov 3, 2025 | 306.45 | 308.90 | 304.55 | 304.55 | 304.55 | -0.73% | 1,403 |
| Oct 31, 2025 | 310.55 | 310.70 | 303.85 | 306.80 | 306.80 | -2.00% | 1,538 |
| Oct 30, 2025 | 318.60 | 319.70 | 312.25 | 313.05 | 313.05 | -3.94% | 1,291 |
| Oct 29, 2025 | 326.10 | 326.80 | 323.10 | 325.90 | 325.90 | -0.73% | 307 |
| Oct 28, 2025 | 327.60 | 331.15 | 327.60 | 328.30 | 328.30 | 0.09% | 719 |
| Oct 27, 2025 | 329.90 | 331.20 | 327.10 | 328.00 | 328.00 | -0.91% | 1,327 |
| Oct 24, 2025 | 334.70 | 335.30 | 327.60 | 331.00 | 331.00 | -4.20% | 2,853 |
| Oct 23, 2025 | 337.75 | 353.00 | 337.75 | 345.50 | 345.50 | 8.85% | 6,808 |
| Oct 22, 2025 | 322.45 | 322.45 | 316.45 | 317.40 | 317.40 | -2.07% | 243 |
| Oct 21, 2025 | 329.00 | 329.65 | 323.75 | 324.10 | 324.10 | -0.11% | 1,281 |
| Oct 20, 2025 | 322.85 | 324.95 | 321.00 | 324.45 | 324.45 | 4.83% | 2,564 |
| Oct 17, 2025 | 304.80 | 310.55 | 303.55 | 309.50 | 309.50 | 0.31% | 1,098 |
| Oct 16, 2025 | 309.05 | 309.05 | 303.00 | 308.55 | 308.55 | -1.59% | 790 |
| Oct 15, 2025 | 305.35 | 325.00 | 305.35 | 313.55 | 313.55 | 4.88% | 2,906 |
| Oct 14, 2025 | 300.05 | 300.45 | 295.65 | 298.95 | 298.95 | -1.47% | 2,555 |
| Oct 13, 2025 | 312.90 | 317.05 | 301.80 | 303.40 | 303.40 | -1.78% | 2,503 |
| Oct 10, 2025 | 318.00 | 322.00 | 308.90 | 308.90 | 308.90 | -1.14% | 2,218 |
| Oct 9, 2025 | 319.85 | 320.75 | 312.45 | 312.45 | 312.45 | -0.54% | 4,270 |
| Oct 8, 2025 | 306.10 | 316.95 | 306.10 | 314.15 | 314.15 | 1.75% | 2,133 |
| Oct 7, 2025 | 299.85 | 313.05 | 296.75 | 308.75 | 308.75 | 5.52% | 2,707 |
| Oct 6, 2025 | 295.60 | 295.60 | 289.00 | 292.60 | 292.60 | -1.61% | 1,484 |
| Oct 3, 2025 | 287.00 | 297.40 | 285.75 | 297.40 | 297.40 | 3.62% | 1,599 |
| Oct 2, 2025 | 287.60 | 292.05 | 286.70 | 287.00 | 287.00 | 1.09% | 10,722 |
| Oct 1, 2025 | 284.50 | 284.75 | 278.70 | 283.90 | 283.90 | 0.57% | 579 |
| Sep 30, 2025 | 287.80 | 288.15 | 280.40 | 282.30 | 282.30 | -2.01% | 532 |
| Sep 29, 2025 | 275.60 | 288.10 | 275.55 | 288.10 | 288.10 | 4.86% | 1,891 |
| Sep 26, 2025 | 271.60 | 274.75 | 268.70 | 274.75 | 274.75 | 1.40% | 768 |
| Sep 25, 2025 | 275.00 | 275.00 | 270.40 | 270.95 | 270.95 | -0.88% | 934 |
| Sep 24, 2025 | 273.95 | 273.95 | 270.80 | 273.35 | 273.35 | 0.94% | 447 |
| Sep 23, 2025 | 266.05 | 274.50 | 265.65 | 270.80 | 270.80 | 2.23% | 885 |
| Sep 22, 2025 | 267.60 | 267.60 | 262.65 | 264.90 | 264.90 | -1.36% | 1,738 |
| Sep 19, 2025 | 270.25 | 275.00 | 268.55 | 268.55 | 268.55 | -0.13% | 1,252 |
| Sep 18, 2025 | 266.15 | 271.15 | 265.05 | 268.90 | 268.90 | 0.69% | 784 |
| Sep 17, 2025 | 264.20 | 267.80 | 262.85 | 267.05 | 267.05 | 1.42% | 829 |
| Sep 16, 2025 | 259.65 | 266.40 | 259.65 | 263.30 | 263.30 | 3.13% | 2,569 |
| Sep 15, 2025 | 245.35 | 255.30 | 245.35 | 255.30 | 255.30 | 5.82% | 1,375 |
| Sep 12, 2025 | 239.15 | 243.60 | 237.15 | 241.25 | 241.25 | 0.88% | 490 |
| Sep 11, 2025 | 238.65 | 241.65 | 236.50 | 239.15 | 239.15 | 2.44% | 480 |
| Sep 10, 2025 | 232.90 | 233.45 | 229.30 | 233.45 | 233.45 | 0.06% | 486 |
| Sep 9, 2025 | 238.30 | 238.30 | 233.30 | 233.30 | 233.30 | -2.34% | 376 |
| Sep 8, 2025 | 237.00 | 238.90 | 236.10 | 238.90 | 238.90 | 0.65% | 154 |